Hot Features
プレミアム
DJ Commodity Index Cocoa (DJCICC)
DOWI
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 853.0201 | 11.56 | 1.37 | 830.4996 | 854.5861 | 822.4459 | 0 |
| 1735855200 | 841.4616 | -14.32 | -1.67 | 870.6189 | 875.6898 | 805.5183 | 0 |
| 1735682400 | 855.7793 | 16.93 | 2.02 | 858.091 | 880.2386 | 831.9165 | 0 |
| 1735596000 | 838.8516 | 96.27 | 12.96 | 754.959 | 864.2058 | 754.959 | 0 |
| 1735336800 | 742.5802 | -71.96 | -8.83 | 822.2968 | 839.299 | 733.1096 | 0 |
| 1735250400 | 814.5414 | -68.9 | -7.80 | 883.818 | 894.1089 | 805.742 | 0 |
| 1735077600 | 883.4452 | 9.17 | 1.05 | 875.9135 | 892.8412 | 851.9761 | 0 |
| 1734991200 | 874.2729 | -11.56 | -1.30 | 891.4243 | 897.8374 | 863.6838 | 0 |
| 1734732000 | 885.8315 | 6.86 | 0.78 | 902.8337 | 921.1782 | 851.7524 | 0 |
| 1734645600 | 878.9709 | -57.42 | -6.13 | 936.9873 | 953.0201 | 869.5004 | 0 |
| 1734559200 | 936.3908 | 51.16 | 5.78 | 877.3304 | 962.3415 | 877.3304 | 0 |
| 1734472800 | 885.2349 | 10.96 | 1.25 | 881.5063 | 893.1394 | 859.7315 | 0 |
| 1734386400 | 874.2729 | 31.77 | 3.77 | 842.6547 | 889.1872 | 842.6547 | 0 |
| 1734127200 | 842.5056 | 38.11 | 4.74 | 806.9351 | 847.5019 | 794.5563 | 0 |
| 1734040800 | 804.3997 | 20.66 | 2.64 | 788.7397 | 812.8262 | 776.0626 | 0 |
| 1733954400 | 783.7435 | -9.84 | -1.24 | 787.2483 | 794.78 | 764.1312 | 0 |
| 1733868000 | 793.5869 | 34.82 | 4.59 | 751.7524 | 795.824 | 751.7524 | 0 |
| 1733781600 | 758.7621 | 22.74 | 3.09 | 734.7502 | 779.1201 | 731.9165 | 0 |
| 1733522400 | 736.0179 | -3.28 | -0.44 | 734.7502 | 752.4981 | 730.2013 | 0 |
| 1733436000 | 739.299 | 38.7 | 5.52 | 701.044 | 744.5936 | 701.044 | 0 |
| 1733349600 | 700.5966 | 22 | 3.24 | 673.9746 | 704.6234 | 672.3341 | 0 |
| 1733263200 | 678.5981 | -22.07 | -3.15 | 701.1186 | 708.4265 | 661.8941 | 0 |
| 1733176800 | 700.6711 | 0.3 | 0.04 | 702.8337 | 713.572 | 692.8412 | 0 |
| 1732917600 | 700.3729 | 22.52 | 3.32 | 676.2118 | 709.6197 | 676.2118 | 0 |
| 1732744800 | 677.8523 | -8.87 | -1.29 | 688.7397 | 694.78 | 674.8695 | 0 |
| 1732658400 | 686.7263 | 16.55 | 2.47 | 669.0529 | 692.17 | 659.8807 | 0 |
| 1732572000 | 670.1715 | -1.42 | -0.21 | 677.4795 | 685.3095 | 662.5652 | 0 |
| 1732312800 | 671.5884 | 22.52 | 3.47 | 643.9224 | 692.9903 | 643.9224 | 0 |
| 1732226400 | 649.0679 | 13.27 | 2.09 | 633.25879 | 652.2744 | 631.6928 | 0 |
| 1732140000 | 635.7942 | -4.03 | -0.63 | 638.5533 | 652.6473 | 626.4728 | 0 |
| 1732053600 | 639.821 | 28.64 | 4.69 | 620.0597 | 645.7122 | 610.0671 | 0 |
| 1731967200 | 611.1857 | -22.45 | -3.54 | 634.1536 | 637.3602 | 607.7554 | 0 |
| 1731708000 | 633.6316 | -12.01 | -1.86 | 634.3028 | 654.8844 | 628.70989 | 0 |
| 1731621600 | 645.6376 | 52.05 | 8.77 | 594.4072 | 645.8613 | 592.9903 | 0 |
| 1731535200 | 593.5869 | 16.38 | 2.84 | 569.7987 | 618.1208 | 569.7987 | 0 |
| 1731448800 | 577.211 | 37.12 | 6.87 | 536.8233 | 578.6428 | 536.8233 | 0 |
| 1731362400 | 540.0895 | 11.51 | 2.18 | 524.9068 | 544.2804 | 520.9098 | 0 |
| 1731103200 | 528.5757 | -14.02 | -2.58 | 543.4154 | 549.4109 | 523.296 | 0 |
| 1731016800 | 542.5951 | 23.65 | 4.56 | 512.5429 | 548.27739 | 512.5429 | 0 |
| 1730930400 | 518.9411 | -19.61 | -3.64 | 540.7159 | 540.7159 | 513.64649 | 0 |
| 1730844000 | 538.5533 | -9.69 | -1.77 | 546.4579 | 553.02009 | 533.7062 | 0 |
| 1730757600 | 548.2476 | -2.83 | -0.51 | 547.42729 | 560.8501 | 531.31989 | 0 |
| 1730494800 | 551.0813 | 2.68 | 0.49 | 546.9053 | 558.5384 | 541.4616 | 0 |
| 1730408400 | 548.3967 | -1.94 | -0.35 | 551.1559 | 556.003 | 537.0619 | 0 |
| 1730322000 | 550.3356 | 7.53 | 1.39 | 541.909 | 552.7218 | 526.9202 | 0 |
| 1730235600 | 542.8039 | 26.4 | 5.11 | 515.80909 | 546.607 | 515.0634 | 0 |
| 1730149200 | 516.4057 | 10.37 | 2.05 | 504.8471 | 519.9851 | 498.8069 | 0 |
| 1729890000 | 506.0403 | 3.65 | 0.73 | 503.8031 | 516.25649 | 479.4183 | 0 |
| 1729803600 | 502.3863 | -17.75 | -3.41 | 522.07309 | 522.1477 | 500.8949 | 0 |
| 1729717200 | 520.1342 | -13.72 | -2.57 | 532.4385 | 538.62789 | 516.70399 | 0 |
| 1729630800 | 533.8553 | -17.9 | -3.24 | 551.3796 | 552.2744 | 523.34079 | 0 |
| 1729544400 | 551.7524 | -3.43 | -0.62 | 555.5556 | 569.35119 | 545.1156 | 0 |
| 1729285200 | 555.18269 | -18.49 | -3.22 | 579.4929 | 586.8755 | 552.2744 | 0 |
| 1729198800 | 573.67639 | 1.19 | 0.21 | 579.04549 | 590.5295 | 558.7621 | 0 |
| 1729112400 | 572.4832 | -23.64 | -3.97 | 592.2446 | 609.39599 | 570.5444 | 0 |
| 1729026000 | 596.1223 | 28.71 | 5.06 | 567.85979 | 597.09169 | 559.9553 | 0 |
| 1728939600 | 567.4124 | -10.07 | -1.74 | 577.10659 | 582.8486 | 564.1312 | 0 |
| 1728680400 | 577.4795 | 19.02 | 3.41 | 561.4467 | 585.384 | 561.4467 | 0 |
| 1728594000 | 558.4638 | 7.83 | 1.42 | 548.173 | 564.1312 | 532.4385 | 0 |
| 1728507600 | 550.6339 | 21.18 | 4.00 | 525.72709 | 554.95899 | 525.72709 | 0 |
| 1728421200 | 529.4556 | 10.37 | 2.00 | 515.138 | 539.1499 | 515.138 | 0 |
| 1728334800 | 519.0902 | -6.56 | -1.25 | 527.1439 | 527.1439 | 511.9314 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
